Skip to main content
logo
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
15.30
-0.27 (-1.73%)
Jan 9, 2026, 4:00 PM EST - Market closed

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202615.6015.6915.2715.3015.30-1.73%95,383
Jan 8, 202615.1215.6015.1215.5715.572.30%107,084
Jan 7, 202615.4215.9315.1015.2215.22-1.36%105,853
Jan 6, 202615.6715.6815.3315.4315.43-2.16%79,285
Jan 5, 202615.3915.9115.0315.7715.772.27%128,452
Jan 2, 202615.6215.6215.2915.4215.42-0.77%116,671
Dec 31, 202515.6015.6015.4315.5415.54-0.26%91,884
Dec 30, 202515.7515.7815.5715.5815.58-1.14%82,820
Dec 29, 202516.1316.2015.7515.7615.76-2.23%128,719
Dec 26, 202516.1616.3516.0416.1216.12-0.31%77,301
Dec 24, 202516.1316.2416.0516.1716.170.19%42,761
Dec 23, 202516.3016.9016.1116.1416.14-1.53%91,460
Dec 22, 202516.4916.7516.3316.3916.39-0.79%89,230
Dec 19, 202516.8117.0016.4116.5216.52-2.02%215,851
Dec 18, 202516.8517.0216.7816.8616.860.72%115,461
Dec 17, 202516.8317.0616.5716.7416.74-0.77%106,762
Dec 16, 202517.1517.1516.7116.8716.87-1.69%111,230
Dec 15, 202517.3117.3617.1017.1617.160.23%121,423
Dec 12, 202517.1817.2917.0917.1217.12-0.17%97,257
Dec 11, 202517.0817.4017.0217.1517.150.06%108,206
Dec 10, 202516.7917.3016.7917.1417.141.60%142,799
Dec 9, 202516.7717.1416.7716.8716.870.66%113,448
Dec 8, 202516.8816.9516.7416.7616.76-114,249
Dec 5, 202516.7616.9216.7016.7616.76-0.53%89,687
Dec 4, 202516.8817.0516.8016.8516.85-0.65%94,128
Dec 3, 202516.3416.9616.3416.9616.964.31%93,952
Dec 2, 202516.2916.3916.1616.2616.260.56%73,211
Dec 1, 202515.7416.1815.6816.1716.172.15%146,778
Nov 28, 202516.0016.0515.7915.8315.83-0.50%73,604
Nov 26, 202515.9916.2915.8915.9115.91-0.93%87,841
Nov 25, 202515.8216.2015.2116.0616.062.16%125,470
Nov 24, 202515.5815.7415.3615.7215.721.48%169,206
Nov 21, 202515.0215.7414.5215.4915.493.20%196,655
Nov 20, 202514.9415.2214.8715.0115.011.83%109,762
Nov 19, 202514.6915.1014.5514.7414.740.07%117,826
Nov 18, 202514.5214.7614.4314.7314.731.45%96,492
Nov 17, 202515.0915.0914.5014.5214.52-3.59%114,328
Nov 14, 202514.9415.0614.8115.0615.060.20%159,627
Nov 13, 202515.1215.4014.9315.0315.03-1.38%106,008
Nov 12, 202515.3215.6015.2115.2415.24-0.59%94,218
Nov 11, 202515.4715.5614.9115.3315.33-0.58%92,512
Nov 10, 202515.3315.5515.2215.4215.421.25%148,511
Nov 7, 202515.1115.2415.0515.2315.230.73%91,513
Nov 6, 202515.2715.4915.1115.1215.12-1.24%91,290
Nov 5, 202514.9815.4414.9815.3115.312.34%100,889
Nov 4, 202514.8815.1014.8214.9614.96-0.20%152,002
Nov 3, 202514.7215.0314.5814.9914.991.63%177,423
Oct 31, 202515.0515.2914.6414.7514.75-1.80%160,411
Oct 30, 202514.8815.2714.5615.0215.020.47%147,526
Oct 29, 202515.2715.4914.7914.9514.95-2.73%125,011